Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.45 | 37.32 | 36.45 | 37.26 | 1,147,145 | +0.94(+2.60%) |
Jan 28, 2016 | 35.99 | 36.86 | 35.86 | 36.32 | 888,115 | +0.35(+0.97%) |
Jan 27, 2016 | 36.14 | 36.37 | 35.78 | 35.97 | 710,375 | -0.30(-0.82%) |
Jan 26, 2016 | 35.45 | 36.36 | 35.45 | 36.27 | 1,125,668 | +0.91(+2.59%) |
Jan 25, 2016 | 35.06 | 35.57 | 34.83 | 35.35 | 1,052,301 | +0.28(+0.79%) |
Jan 22, 2016 | 34.56 | 35.18 | 34.56 | 35.08 | 1,012,823 | +0.75(+2.18%) |
Jan 21, 2016 | 33.97 | 34.62 | 33.72 | 34.33 | 1,235,538 | +0.63(+1.87%) |
Jan 20, 2016 | 33.79 | 33.96 | 32.76 | 33.70 | 1,848,742 | -0.26(-0.76%) |
Jan 19, 2016 | 33.72 | 34.04 | 33.46 | 33.96 | 2,307,483 | +0.52(+1.55%) |
Jan 15, 2016 | 33.99 | 33.44 | 33.44 | 33.44 | 16,803,176 | -2.26(-6.34%) |
Jan 14, 2016 | 35.27 | 36.05 | 34.93 | 35.70 | 1,554,909 | +0.98(+2.81%) |
Jan 13, 2016 | 35.25 | 35.63 | 34.62 | 34.72 | 543,076 | -0.53(-1.51%) |
Jan 12, 2016 | 35.72 | 35.74 | 34.96 | 35.25 | 692,993 | -0.17(-0.47%) |
Jan 11, 2016 | 35.04 | 35.59 | 35.04 | 35.42 | 502,556 | +0.53(+1.52%) |
Jan 08, 2016 | 35.88 | 35.90 | 34.82 | 34.89 | 687,452 | -0.80(-2.25%) |
Jan 07, 2016 | 36.32 | 36.56 | 35.69 | 35.69 | 708,019 | -1.15(-3.12%) |
Jan 06, 2016 | 36.50 | 36.90 | 36.44 | 36.84 | 597,191 | +0.25(+0.68%) |
Jan 05, 2016 | 35.97 | 36.62 | 35.97 | 36.60 | 756,693 | +0.62(+1.74%) |
Jan 04, 2016 | 35.98 | 36.06 | 35.62 | 35.97 | 791,061 | -0.16(-0.44%) |
Dec 31, 2015 | 36.27 | 36.13 | 36.13 | 36.13 | 753,670 | -0.22(-0.60%) |
Dec 30, 2015 | 36.39 | 36.46 | 36.22 | 36.35 | 345,753 | -0.06(-0.17%) |
Dec 29, 2015 | 36.14 | 36.53 | 36.14 | 36.41 | 685,854 | +0.43(+1.21%) |
Dec 28, 2015 | 35.50 | 36.02 | 35.39 | 35.98 | 443,781 | +0.40(+1.12%) |
Dec 24, 2015 | 35.67 | 35.58 | 35.58 | 35.58 | 237,569 | -0.15(-0.43%) |
Dec 23, 2015 | 35.59 | 35.73 | 35.45 | 35.73 | 407,035 | +0.26(+0.75%) |
Dec 22, 2015 | 35.31 | 35.69 | 35.07 | 35.47 | 505,308 | +0.32(+0.91%) |
Dec 21, 2015 | 35.05 | 35.33 | 34.84 | 35.15 | 590,788 | +0.31(+0.88%) |
Dec 18, 2015 | 35.37 | 35.38 | 34.77 | 34.84 | 1,585,863 | -0.47(-1.32%) |
Dec 17, 2015 | 35.33 | 35.36 | 34.91 | 35.31 | 504,137 | +0.29(+0.83%) |
Dec 16, 2015 | 34.72 | 35.13 | 34.46 | 35.02 | 719,927 | +0.40(+1.15%) |
Dec 15, 2015 | 34.23 | 35.02 | 34.23 | 34.62 | 859,776 | +0.61(+1.79%) |
Dec 14, 2015 | 34.06 | 34.34 | 33.80 | 34.01 | 702,458 | -0.14(-0.40%) |
Dec 11, 2015 | 33.82 | 34.25 | 33.75 | 34.14 | 904,437 | -0.11(-0.32%) |
Dec 10, 2015 | 34.44 | 34.64 | 34.22 | 34.25 | 530,872 | -0.18(-0.54%) |
Dec 09, 2015 | 34.02 | 34.60 | 33.92 | 34.44 | 563,995 | +0.17(+0.50%) |
Dec 08, 2015 | 33.93 | 34.37 | 33.86 | 34.27 | 400,452 | +0.19(+0.56%) |
Dec 07, 2015 | 33.93 | 34.12 | 33.76 | 34.08 | 269,310 | +0.15(+0.45%) |
Dec 04, 2015 | 33.75 | 34.43 | 33.74 | 33.92 | 565,611 | +0.17(+0.51%) |
Dec 03, 2015 | 33.97 | 34.19 | 33.67 | 33.75 | 421,013 | -0.38(-1.12%) |
Dec 02, 2015 | 34.50 | 34.52 | 34.06 | 34.13 | 578,007 | -0.48(-1.39%) |
Dec 01, 2015 | 34.55 | 34.75 | 34.37 | 34.61 | 578,125 | +0.15(+0.43%) |
Nov 30, 2015 | 34.65 | 34.84 | 34.25 | 34.46 | 1,033,762 | -0.14(-0.41%) |
Nov 27, 2015 | 34.37 | 34.72 | 34.29 | 34.60 | 230,354 | +0.09(+0.27%) |
Nov 25, 2015 | 34.31 | 34.51 | 34.51 | 34.51 | 292,530 | +0.16(+0.47%) |
Nov 24, 2015 | 34.25 | 34.44 | 34.03 | 34.35 | 458,142 | -0.12(-0.35%) |
Nov 23, 2015 | 34.46 | 34.61 | 34.33 | 34.47 | 377,006 | -0.02(-0.05%) |
Nov 20, 2015 | 34.36 | 34.64 | 34.28 | 34.49 | 553,736 | +0.23(+0.66%) |
Nov 19, 2015 | 33.83 | 34.31 | 33.78 | 34.27 | 399,369 | +0.45(+1.32%) |
Nov 18, 2015 | 33.52 | 33.86 | 33.23 | 33.82 | 358,741 | +0.22(+0.66%) |
Nov 17, 2015 | 33.56 | 33.89 | 33.48 | 33.60 | 535,388 | -0.02(-0.05%) |
Nov 16, 2015 | 33.23 | 33.62 | 33.06 | 33.62 | 392,884 | +0.56(+1.68%) |
Nov 13, 2015 | 33.41 | 33.71 | 33.01 | 33.06 | 390,301 | -0.37(-1.12%) |
Nov 12, 2015 | 33.64 | 33.98 | 33.31 | 33.43 | 422,580 | -0.29(-0.87%) |
Nov 11, 2015 | 33.72 | 33.83 | 33.37 | 33.73 | 474,098 | +0.09(+0.27%) |
Nov 10, 2015 | 33.45 | 33.79 | 33.39 | 33.64 | 606,071 | +0.21(+0.62%) |
Nov 09, 2015 | 33.96 | 34.03 | 33.13 | 33.43 | 992,826 | -0.75(-2.18%) |
Nov 06, 2015 | 35.09 | 35.24 | 33.99 | 34.17 | 741,697 | -1.19(-3.37%) |
Nov 05, 2015 | 35.09 | 35.42 | 34.87 | 35.37 | 561,424 | +0.26(+0.75%) |
Nov 04, 2015 | 35.40 | 35.57 | 34.99 | 35.10 | 932,371 | -0.16(-0.45%) |
Nov 03, 2015 | 35.23 | 35.38 | 34.85 | 35.26 | 519,272 | +0.07(+0.21%) |
Nov 02, 2015 | 34.78 | 35.24 | 34.52 | 35.19 | 555,124 | +0.44(+1.27%) |
Oct 30, 2015 | 34.99 | 35.08 | 34.61 | 34.75 | 440,364 | -0.21(-0.61%) |
Oct 29, 2015 | 35.09 | 35.73 | 34.74 | 34.96 | 533,866 | +0.36(+1.04%) |
Oct 28, 2015 | 34.00 | 34.73 | 33.81 | 34.60 | 560,183 | +0.31(+0.90%) |
Oct 27, 2015 | 34.52 | 34.68 | 34.14 | 34.29 | 399,489 | -0.23(-0.65%) |
Oct 26, 2015 | 34.51 | 34.55 | 34.14 | 34.52 | 345,244 | +0.09(+0.27%) |
Oct 23, 2015 | 34.43 | 34.66 | 34.07 | 34.43 | 548,885 | +0.00(+0.00%) |
Oct 22, 2015 | 34.26 | 34.53 | 34.05 | 34.43 | 415,581 | +0.36(+1.05%) |
Oct 21, 2015 | 34.29 | 34.33 | 34.03 | 34.07 | 443,598 | -0.18(-0.53%) |
Oct 20, 2015 | 33.93 | 34.29 | 33.86 | 34.25 | 577,259 | +0.26(+0.75%) |
Oct 19, 2015 | 33.71 | 34.00 | 33.65 | 34.00 | 281,600 | +0.24(+0.70%) |
Oct 16, 2015 | 33.41 | 33.88 | 33.21 | 33.76 | 880,579 | +0.43(+1.28%) |
Oct 15, 2015 | 32.90 | 33.34 | 32.68 | 33.33 | 445,802 | +0.54(+1.65%) |
Oct 14, 2015 | 32.94 | 33.31 | 32.70 | 32.79 | 620,246 | -0.07(-0.20%) |
Oct 13, 2015 | 33.10 | 33.21 | 32.81 | 32.86 | 443,486 | -0.38(-1.15%) |
Oct 12, 2015 | 32.81 | 33.45 | 32.69 | 33.24 | 533,952 | +0.52(+1.60%) |
Oct 09, 2015 | 32.73 | 32.73 | 32.43 | 32.72 | 549,513 | -0.13(-0.39%) |
Oct 08, 2015 | 32.24 | 32.91 | 32.22 | 32.85 | 713,820 | +0.54(+1.68%) |
Oct 07, 2015 | 31.99 | 32.32 | 31.86 | 32.31 | 523,439 | +0.39(+1.22%) |
Oct 06, 2015 | 32.06 | 32.29 | 31.86 | 31.92 | 333,771 | -0.18(-0.57%) |
Oct 05, 2015 | 31.58 | 32.11 | 31.42 | 32.10 | 400,554 | +0.65(+2.07%) |
Oct 02, 2015 | 31.27 | 31.47 | 30.94 | 31.45 | 569,900 | +0.08(+0.25%) |
Oct 01, 2015 | 31.36 | 32.24 | 31.16 | 31.37 | 734,013 | -0.01(-0.02%) |
Sep 30, 2015 | 31.34 | 31.52 | 31.12 | 31.37 | 664,434 | +0.16(+0.53%) |
Sep 29, 2015 | 31.14 | 31.40 | 30.96 | 31.21 | 383,458 | +0.05(+0.18%) |
Sep 28, 2015 | 31.97 | 32.18 | 30.96 | 31.16 | 541,865 | -0.72(-2.25%) |
Sep 25, 2015 | 31.53 | 32.11 | 31.21 | 31.87 | 796,780 | +0.27(+0.84%) |
Sep 24, 2015 | 31.86 | 32.08 | 31.52 | 31.61 | 656,591 | -0.28(-0.87%) |
Sep 23, 2015 | 31.74 | 32.00 | 31.60 | 31.88 | 337,870 | +0.28(+0.88%) |
Sep 22, 2015 | 31.73 | 31.91 | 31.49 | 31.61 | 544,076 | -0.25(-0.80%) |
Sep 21, 2015 | 31.56 | 31.94 | 31.53 | 31.86 | 399,361 | +0.44(+1.39%) |
Sep 18, 2015 | 31.05 | 31.90 | 30.95 | 31.42 | 862,656 | +0.07(+0.21%) |
Sep 17, 2015 | 31.47 | 31.99 | 31.04 | 31.36 | 832,310 | +0.47(+1.53%) |
Sep 16, 2015 | 30.63 | 31.11 | 30.47 | 30.89 | 441,208 | +0.25(+0.83%) |
Sep 15, 2015 | 30.45 | 30.77 | 30.25 | 30.63 | 299,549 | +0.15(+0.48%) |
Sep 14, 2015 | 30.67 | 30.76 | 30.46 | 30.49 | 251,468 | -0.16(-0.53%) |
Sep 11, 2015 | 30.04 | 30.73 | 30.04 | 30.65 | 284,413 | +0.54(+1.81%) |
Sep 10, 2015 | 30.03 | 30.47 | 30.01 | 30.11 | 342,480 | +0.01(+0.04%) |
Sep 09, 2015 | 30.61 | 30.61 | 29.97 | 30.09 | 461,175 | -0.29(-0.96%) |
Sep 08, 2015 | 29.98 | 30.53 | 30.08 | 30.38 | 415,939 | +0.40(+1.33%) |
Sep 04, 2015 | 30.24 | 29.98 | 29.98 | 29.98 | 372,794 | -0.54(-1.76%) |
Sep 03, 2015 | 30.60 | 30.76 | 30.41 | 30.52 | 403,595 | -0.08(-0.28%) |
Sep 02, 2015 | 30.57 | 30.61 | 30.30 | 30.61 | 567,160 | +0.34(+1.12%) |
Sep 01, 2015 | 30.34 | 30.70 | 30.09 | 30.27 | 529,022 | -0.51(-1.67%) |
Aug 31, 2015 | 31.44 | 31.63 | 30.73 | 30.78 | 905,914 | -0.73(-2.32%) |
Aug 28, 2015 | 31.67 | 31.73 | 31.38 | 31.51 | 414,455 | -0.13(-0.40%) |
Aug 27, 2015 | 31.20 | 32.07 | 31.04 | 31.64 | 736,088 | +0.48(+1.54%) |
Aug 26, 2015 | 30.97 | 31.25 | 30.54 | 31.16 | 451,674 | +0.68(+2.23%) |
Aug 25, 2015 | 32.09 | 32.26 | 30.46 | 30.48 | 597,063 | -1.06(-3.37%) |
Aug 24, 2015 | 32.48 | 32.65 | 31.27 | 31.55 | 828,823 | -1.49(-4.50%) |
Aug 21, 2015 | 33.07 | 33.38 | 32.59 | 33.03 | 624,084 | -0.43(-1.28%) |
Aug 20, 2015 | 33.50 | 33.76 | 33.40 | 33.46 | 379,480 | -0.25(-0.75%) |
Aug 19, 2015 | 33.84 | 33.95 | 33.51 | 33.71 | 475,359 | -0.32(-0.95%) |
Aug 18, 2015 | 33.96 | 34.07 | 33.80 | 34.04 | 560,458 | -0.14(-0.40%) |
Aug 17, 2015 | 33.92 | 34.27 | 33.61 | 34.18 | 347,805 | +0.28(+0.83%) |
Aug 14, 2015 | 33.53 | 33.92 | 33.44 | 33.89 | 306,580 | +0.18(+0.54%) |
Aug 13, 2015 | 33.62 | 34.03 | 33.30 | 33.71 | 489,640 | +0.02(+0.07%) |
Aug 12, 2015 | 33.59 | 33.73 | 33.27 | 33.69 | 436,497 | +0.01(+0.02%) |
Aug 11, 2015 | 33.35 | 33.90 | 33.23 | 33.68 | 415,631 | +0.28(+0.85%) |
Aug 10, 2015 | 33.68 | 33.82 | 33.23 | 33.40 | 515,541 | -0.22(-0.66%) |
Aug 07, 2015 | 33.54 | 33.77 | 33.19 | 33.62 | 492,743 | -0.12(-0.36%) |
Aug 06, 2015 | 33.81 | 33.81 | 33.12 | 33.74 | 561,657 | -0.19(-0.55%) |
Aug 05, 2015 | 34.27 | 34.54 | 33.70 | 33.93 | 641,938 | -0.57(-1.64%) |
Aug 04, 2015 | 34.52 | 34.75 | 34.36 | 34.49 | 303,069 | -0.05(-0.16%) |
Aug 03, 2015 | 34.37 | 34.57 | 34.24 | 34.55 | 278,917 | +0.20(+0.58%) |
Jul 31, 2015 | 34.03 | 34.43 | 33.93 | 34.35 | 494,491 | +0.55(+1.64%) |
Jul 30, 2015 | 33.99 | 34.10 | 33.69 | 33.80 | 310,108 | -0.28(-0.83%) |
Jul 29, 2015 | 33.90 | 34.19 | 33.58 | 34.08 | 442,746 | +0.12(+0.36%) |
Jul 28, 2015 | 33.79 | 34.07 | 33.53 | 33.96 | 642,823 | +0.16(+0.48%) |
Jul 27, 2015 | 33.48 | 33.90 | 33.43 | 33.80 | 383,403 | +0.47(+1.40%) |
Jul 24, 2015 | 33.19 | 33.54 | 33.10 | 33.33 | 397,846 | +0.00(+0.00%) |
Jul 23, 2015 | 33.83 | 33.90 | 33.15 | 33.33 | 436,697 | -0.47(-1.38%) |
Jul 22, 2015 | 33.64 | 33.98 | 33.64 | 33.80 | 345,644 | +0.05(+0.16%) |
Jul 21, 2015 | 33.80 | 33.98 | 33.61 | 33.74 | 498,997 | +0.07(+0.21%) |
Jul 20, 2015 | 33.71 | 33.74 | 33.46 | 33.67 | 356,469 | -0.02(-0.05%) |
Jul 17, 2015 | 33.92 | 33.99 | 33.59 | 33.69 | 364,860 | -0.22(-0.65%) |
Jul 16, 2015 | 33.80 | 34.08 | 33.68 | 33.91 | 683,434 | +0.22(+0.66%) |
Jul 15, 2015 | 33.17 | 33.78 | 33.05 | 33.69 | 652,885 | +0.47(+1.40%) |
Jul 14, 2015 | 33.59 | 33.73 | 33.17 | 33.22 | 1,278,885 | -0.31(-0.93%) |
Jul 13, 2015 | 33.70 | 34.11 | 33.40 | 33.53 | 616,453 | -0.10(-0.28%) |
Jul 10, 2015 | 33.57 | 33.93 | 33.29 | 33.63 | 911,248 | +0.23(+0.70%) |
Jul 09, 2015 | 34.14 | 34.14 | 33.34 | 33.40 | 1,061,304 | -0.56(-1.66%) |
Jul 08, 2015 | 33.78 | 34.05 | 33.69 | 33.96 | 693,995 | +0.05(+0.16%) |
Jul 07, 2015 | 33.47 | 34.09 | 32.75 | 33.90 | 582,365 | +0.52(+1.56%) |
Jul 06, 2015 | 33.13 | 33.50 | 33.13 | 33.38 | 597,002 | +0.10(+0.29%) |
Jul 02, 2015 | 33.69 | 33.29 | 33.29 | 33.29 | 349,407 | -0.12(-0.36%) |
Jul 01, 2015 | 32.90 | 33.41 | 32.71 | 33.41 | 550,375 | +0.64(+1.95%) |
Jun 30, 2015 | 33.07 | 33.08 | 32.72 | 32.77 | 451,758 | -0.14(-0.44%) |
Jun 29, 2015 | 33.44 | 33.84 | 32.87 | 32.91 | 483,061 | -0.52(-1.56%) |
Jun 26, 2015 | 33.47 | 33.63 | 33.20 | 33.43 | 958,685 | +0.01(+0.04%) |
Jun 25, 2015 | 33.75 | 33.75 | 33.36 | 33.42 | 555,814 | -0.29(-0.87%) |
Jun 24, 2015 | 33.71 | 33.89 | 33.66 | 33.71 | 672,089 | -0.01(-0.02%) |
Jun 23, 2015 | 33.86 | 34.21 | 33.55 | 33.71 | 480,288 | -0.20(-0.58%) |
Jun 22, 2015 | 34.33 | 34.42 | 33.86 | 33.91 | 546,578 | -0.37(-1.09%) |
Jun 19, 2015 | 34.17 | 34.29 | 33.79 | 34.29 | 976,698 | +0.07(+0.21%) |
Jun 18, 2015 | 33.80 | 34.30 | 33.80 | 34.21 | 523,148 | +0.51(+1.52%) |
Jun 17, 2015 | 33.42 | 33.73 | 33.24 | 33.70 | 561,297 | +0.39(+1.16%) |
Jun 16, 2015 | 33.32 | 33.45 | 33.15 | 33.32 | 668,274 | +0.04(+0.13%) |
Jun 15, 2015 | 33.45 | 33.49 | 33.14 | 33.27 | 326,580 | -0.24(-0.71%) |
Jun 12, 2015 | 33.67 | 33.70 | 33.40 | 33.51 | 375,813 | -0.23(-0.67%) |
Jun 11, 2015 | 33.58 | 33.80 | 33.47 | 33.74 | 346,623 | +0.27(+0.82%) |
Jun 10, 2015 | 33.35 | 33.74 | 33.02 | 33.47 | 478,858 | +0.18(+0.55%) |
Jun 09, 2015 | 33.57 | 33.63 | 33.17 | 33.28 | 360,532 | -0.30(-0.89%) |
Jun 08, 2015 | 33.52 | 33.80 | 33.25 | 33.58 | 357,700 | +0.07(+0.21%) |
Jun 05, 2015 | 33.57 | 33.67 | 33.22 | 33.51 | 467,488 | -0.35(-1.04%) |
Jun 04, 2015 | 33.91 | 34.06 | 33.74 | 33.86 | 565,345 | -0.20(-0.58%) |
Jun 03, 2015 | 34.48 | 34.65 | 34.01 | 34.05 | 462,794 | -0.45(-1.31%) |
Jun 02, 2015 | 34.45 | 34.59 | 34.28 | 34.51 | 502,067 | -0.11(-0.31%) |
Jun 01, 2015 | 34.44 | 34.69 | 34.32 | 34.61 | 643,940 | +0.30(+0.88%) |
May 29, 2015 | 34.77 | 34.88 | 34.28 | 34.31 | 734,248 | -0.49(-1.42%) |
May 28, 2015 | 34.80 | 35.00 | 34.68 | 34.80 | 502,622 | -0.03(-0.09%) |
May 27, 2015 | 34.54 | 34.87 | 34.38 | 34.83 | 441,193 | +0.42(+1.21%) |
May 26, 2015 | 34.76 | 34.79 | 34.16 | 34.42 | 511,721 | -0.38(-1.11%) |
May 22, 2015 | 34.68 | 34.80 | 34.80 | 34.80 | 341,984 | -0.07(-0.19%) |
May 21, 2015 | 35.38 | 35.38 | 34.67 | 34.87 | 485,424 | -0.35(-0.99%) |
May 20, 2015 | 35.36 | 35.51 | 35.13 | 35.21 | 386,697 | +0.01(+0.03%) |
May 19, 2015 | 35.02 | 35.24 | 34.93 | 35.20 | 510,995 | +0.14(+0.39%) |
May 18, 2015 | 34.98 | 35.15 | 34.76 | 35.07 | 474,971 | -0.09(-0.27%) |
May 15, 2015 | 34.88 | 35.21 | 34.85 | 35.16 | 451,695 | +0.37(+1.05%) |
May 14, 2015 | 34.27 | 34.80 | 34.19 | 34.79 | 277,408 | +0.72(+2.12%) |
May 13, 2015 | 34.64 | 34.89 | 34.00 | 34.07 | 402,170 | -0.37(-1.07%) |
May 12, 2015 | 34.19 | 34.45 | 33.91 | 34.44 | 466,130 | +0.03(+0.09%) |
May 11, 2015 | 34.77 | 35.07 | 34.27 | 34.41 | 564,121 | -0.47(-1.36%) |
May 08, 2015 | 34.99 | 35.52 | 34.85 | 34.88 | 525,779 | +0.26(+0.75%) |
May 07, 2015 | 34.08 | 34.66 | 34.01 | 34.62 | 562,984 | +0.53(+1.56%) |
May 06, 2015 | 34.16 | 34.37 | 33.94 | 34.09 | 485,346 | -0.15(-0.43%) |
May 05, 2015 | 34.50 | 34.57 | 33.97 | 34.24 | 616,975 | -0.40(-1.14%) |
May 04, 2015 | 34.34 | 34.76 | 34.32 | 34.63 | 852,003 | +0.32(+0.93%) |
May 01, 2015 | 34.19 | 34.65 | 34.13 | 34.31 | 525,343 | +0.18(+0.54%) |
Apr 30, 2015 | 34.43 | 34.71 | 34.02 | 34.13 | 983,789 | -0.67(-1.92%) |
Apr 29, 2015 | 35.75 | 35.80 | 34.79 | 34.80 | 647,035 | -0.41(-1.16%) |
Apr 28, 2015 | 34.91 | 35.32 | 34.79 | 35.21 | 759,598 | +0.29(+0.82%) |
Apr 27, 2015 | 35.18 | 35.41 | 34.72 | 34.92 | 403,521 | -0.17(-0.49%) |
Apr 24, 2015 | 34.99 | 35.23 | 34.86 | 35.09 | 294,692 | +0.11(+0.30%) |
Apr 23, 2015 | 34.75 | 35.06 | 34.73 | 34.99 | 250,927 | +0.18(+0.52%) |
Apr 22, 2015 | 35.01 | 35.12 | 34.72 | 34.81 | 262,991 | -0.12(-0.35%) |
Apr 21, 2015 | 34.95 | 35.29 | 34.81 | 34.93 | 312,422 | +0.09(+0.25%) |
Apr 20, 2015 | 34.88 | 35.09 | 34.75 | 34.84 | 312,821 | +0.05(+0.15%) |
Apr 17, 2015 | 34.72 | 34.95 | 34.56 | 34.79 | 454,770 | -0.16(-0.45%) |
Apr 16, 2015 | 34.62 | 35.06 | 34.45 | 34.95 | 305,532 | +0.32(+0.92%) |
Apr 15, 2015 | 35.02 | 35.10 | 34.59 | 34.63 | 350,617 | -0.39(-1.11%) |
Apr 14, 2015 | 34.82 | 35.28 | 34.82 | 35.02 | 449,642 | +0.38(+1.11%) |
Apr 13, 2015 | 34.53 | 35.01 | 34.46 | 34.63 | 366,308 | +0.19(+0.55%) |
Apr 10, 2015 | 34.42 | 34.73 | 34.27 | 34.45 | 501,122 | +0.38(+1.12%) |
Apr 09, 2015 | 35.08 | 35.15 | 34.03 | 34.06 | 745,733 | -1.12(-3.18%) |
Apr 08, 2015 | 35.41 | 35.41 | 35.02 | 35.18 | 427,086 | -0.11(-0.32%) |
Apr 07, 2015 | 36.03 | 36.09 | 35.27 | 35.29 | 289,682 | -0.70(-1.95%) |
Apr 06, 2015 | 35.76 | 36.33 | 35.76 | 35.99 | 315,029 | +0.24(+0.68%) |
Apr 02, 2015 | 35.34 | 35.75 | 35.75 | 35.75 | 276,315 | +0.36(+1.01%) |
Apr 01, 2015 | 35.46 | 35.68 | 35.07 | 35.39 | 408,713 | +0.05(+0.13%) |
Mar 31, 2015 | 35.42 | 35.58 | 35.17 | 35.35 | 350,079 | -0.17(-0.48%) |
Mar 30, 2015 | 35.15 | 35.54 | 34.99 | 35.52 | 451,582 | +0.54(+1.53%) |
Mar 27, 2015 | 34.97 | 35.17 | 34.75 | 34.98 | 445,830 | +0.15(+0.43%) |
Mar 26, 2015 | 34.96 | 35.15 | 34.59 | 34.83 | 350,476 | -0.18(-0.50%) |
Mar 25, 2015 | 35.55 | 35.83 | 34.81 | 35.01 | 674,750 | -0.56(-1.58%) |
Mar 24, 2015 | 35.93 | 36.06 | 35.53 | 35.57 | 513,853 | -0.51(-1.41%) |
Mar 23, 2015 | 36.14 | 36.43 | 35.95 | 36.08 | 389,561 | -0.11(-0.31%) |
Mar 20, 2015 | 35.45 | 36.22 | 35.37 | 36.19 | 1,387,252 | +0.86(+2.44%) |
Mar 19, 2015 | 35.30 | 35.69 | 35.12 | 35.33 | 466,506 | -0.13(-0.36%) |
Mar 18, 2015 | 34.65 | 35.67 | 34.44 | 35.46 | 645,243 | +0.66(+1.89%) |
Mar 17, 2015 | 34.69 | 34.96 | 34.41 | 34.80 | 493,770 | +0.06(+0.17%) |
Mar 16, 2015 | 34.50 | 35.11 | 34.34 | 34.75 | 365,530 | +0.29(+0.83%) |
Mar 13, 2015 | 34.60 | 34.94 | 34.13 | 34.46 | 393,156 | -0.14(-0.41%) |
Mar 12, 2015 | 34.45 | 34.96 | 34.31 | 34.60 | 979,797 | +0.35(+1.01%) |
Mar 11, 2015 | 34.43 | 34.47 | 34.03 | 34.25 | 703,797 | -0.04(-0.12%) |
Mar 10, 2015 | 33.97 | 34.33 | 33.88 | 34.29 | 533,189 | +0.29(+0.86%) |
Mar 09, 2015 | 33.78 | 34.13 | 33.72 | 34.00 | 456,987 | +0.47(+1.40%) |
Mar 06, 2015 | 34.51 | 34.51 | 33.18 | 33.53 | 953,646 | -1.49(-4.25%) |
Mar 05, 2015 | 35.20 | 35.40 | 34.99 | 35.02 | 284,228 | +0.00(+0.00%) |
Mar 04, 2015 | 35.44 | 35.47 | 34.89 | 35.02 | 287,886 | -0.45(-1.26%) |
Mar 03, 2015 | 35.44 | 35.67 | 35.06 | 35.47 | 414,625 | -0.05(-0.13%) |
Mar 02, 2015 | 35.83 | 36.39 | 35.37 | 35.51 | 511,307 | -0.23(-0.64%) |
Feb 27, 2015 | 35.44 | 35.83 | 35.15 | 35.74 | 593,428 | +0.43(+1.23%) |
Feb 26, 2015 | 35.35 | 35.63 | 35.10 | 35.31 | 740,135 | -0.23(-0.66%) |
Feb 25, 2015 | 35.51 | 36.22 | 34.34 | 35.54 | 758,939 | -0.38(-1.06%) |
Feb 24, 2015 | 36.35 | 36.45 | 35.59 | 35.92 | 452,487 | -0.57(-1.57%) |
Feb 23, 2015 | 36.10 | 36.57 | 36.01 | 36.49 | 496,331 | +0.47(+1.31%) |
Feb 20, 2015 | 35.55 | 36.11 | 35.54 | 36.02 | 433,595 | +0.45(+1.26%) |
Feb 19, 2015 | 36.06 | 36.20 | 35.55 | 35.57 | 288,345 | -0.64(-1.75%) |
Feb 18, 2015 | 36.14 | 36.24 | 35.71 | 36.21 | 577,671 | +0.13(+0.37%) |
Feb 17, 2015 | 35.87 | 36.40 | 35.86 | 36.07 | 418,746 | +0.12(+0.32%) |
Feb 13, 2015 | 36.13 | 35.96 | 35.96 | 35.96 | 345,999 | -0.17(-0.48%) |
Feb 12, 2015 | 36.02 | 36.20 | 35.91 | 36.13 | 420,709 | +0.22(+0.62%) |
Feb 11, 2015 | 35.81 | 36.07 | 35.51 | 35.91 | 402,722 | +0.09(+0.26%) |
Feb 10, 2015 | 35.89 | 35.89 | 35.09 | 35.82 | 859,346 | -0.33(-0.92%) |
Feb 09, 2015 | 36.61 | 36.91 | 36.11 | 36.15 | 536,868 | -0.57(-1.56%) |
Feb 06, 2015 | 38.14 | 38.14 | 36.53 | 36.72 | 965,058 | -1.41(-3.70%) |
Feb 05, 2015 | 37.57 | 38.21 | 37.47 | 38.13 | 622,347 | +0.66(+1.77%) |
Feb 04, 2015 | 37.90 | 38.00 | 37.27 | 37.47 | 783,200 | -0.45(-1.18%) |
Feb 03, 2015 | 37.68 | 37.94 | 37.48 | 37.91 | 699,035 | +0.19(+0.51%) |